| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2018 | HKD | 73.45 | 74.5 | 72 | 72.45 | 72.45 | -0.5 (-0.69%) | 574,075 |
| 17 Jul 2018 | HKD | 73.7 | 74 | 71.9 | 72.95 | 72.95 | -0.9 (-1.22%) | 738,521 |
| 16 Jul 2018 | HKD | 75.9 | 75.9 | 73 | 73.85 | 73.85 | -1.6 (-2.12%) | 1,735,376 |
| 13 Jul 2018 | HKD | 74.3 | 76.55 | 74 | 75.45 | 75.45 | +1.55 (+2.10%) | 1,071,596 |
| 12 Jul 2018 | HKD | 73.8 | 75.65 | 73.05 | 73.9 | 73.9 | -0.05 (-0.07%) | 1,205,831 |
| 11 Jul 2018 | HKD | 74.5 | 74.5 | 72.85 | 73.95 | 73.95 | -1.3 (-1.73%) | 734,456 |
| 10 Jul 2018 | HKD | 77.55 | 77.55 | 75.05 | 75.25 | 75.25 | -1.4 (-1.83%) | 831,141 |
| 9 Jul 2018 | HKD | 75.35 | 77.8 | 74.6 | 76.65 | 76.65 | +2.1 (+2.82%) | 1,545,451 |
| 6 Jul 2018 | HKD | 75 | 76 | 73.2 | 74.55 | 74.55 | -0.35 (-0.47%) | 1,541,203 |
| 5 Jul 2018 | HKD | 72.75 | 75 | 72.7 | 74.9 | 74.9 | +2.15 (+2.96%) | 1,753,551 |
| 4 Jul 2018 | HKD | 71 | 73.25 | 71 | 72.75 | 72.75 | +0.5 (+0.69%) | 1,139,483 |
| 3 Jul 2018 | HKD | 73.4 | 73.45 | 69.65 | 72.25 | 72.25 | -1.45 (-1.97%) | 1,848,243 |
| 2 Jul 2018 | HKD | 73.7 | 73.7 | 73.7 | 73.7 | 73.7 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 71.85 | 74.4 | 71.1 | 73.7 | 73.7 | +1.85 (+2.57%) | 1,267,163 |
| 28 Jun 2018 | HKD | 71.2 | 74.8 | 71 | 71.85 | 71.85 | +1.05 (+1.48%) | 1,832,475 |
| 27 Jun 2018 | HKD | 71.9 | 72.25 | 70 | 70.8 | 70.8 | +0.15 (+0.21%) | 1,611,666 |
| 26 Jun 2018 | HKD | 71.5 | 72.05 | 68.45 | 70.65 | 70.65 | -1.35 (-1.88%) | 1,538,590 |
| 25 Jun 2018 | HKD | 72.35 | 74.4 | 71.4 | 72 | 72 | +0.6 (+0.84%) | 2,116,035 |
| 22 Jun 2018 | HKD | 72.5 | 72.85 | 70.2 | 71.4 | 71.4 | -1.5 (-2.06%) | 2,688,327 |
| 21 Jun 2018 | HKD | 74.05 | 75.6 | 72.6 | 72.9 | 72.9 | -1.4 (-1.88%) | 1,298,776 |
| 20 Jun 2018 | HKD | 75.35 | 77 | 73.05 | 74.3 | 74.3 | -0.7 (-0.93%) | 2,063,259 |
| 19 Jun 2018 | HKD | 78.4 | 79 | 73.5 | 75 | 75 | -3.5 (-4.46%) | 2,309,974 |
| 18 Jun 2018 | HKD | 78.5 | 78.5 | 78.5 | 78.5 | 78.5 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 77.65 | 79.95 | 76.85 | 78.5 | 78.5 | +1.8 (+2.35%) | 3,603,211 |
| 14 Jun 2018 | HKD | 81 | 81.2 | 74.4 | 76.7 | 76.7 | -3.3 (-4.13%) | 3,360,117 |
| 13 Jun 2018 | HKD | 82.5 | 82.7 | 79.3 | 80 | 80 | -1.75 (-2.14%) | 2,137,983 |
| 12 Jun 2018 | HKD | 79.2 | 82.6 | 78.6 | 81.75 | 81.75 | +3.15 (+4.01%) | 5,297,093 |
| 11 Jun 2018 | HKD | 78.85 | 79.5 | 77.9 | 78.6 | 78.6 | -0.2 (-0.25%) | 1,249,646 |
| 8 Jun 2018 | HKD | 78.2 | 79.7 | 77.7 | 78.8 | 78.8 | +1 (+1.29%) | 4,608,074 |
| 7 Jun 2018 | HKD | 78.25 | 78.75 | 76.5 | 77.8 | 77.8 | -0.2 (-0.26%) | 2,195,706 |
